Skip to main content

Danaos Corporation (NY: DAC )

80.70 +0.58 (+0.72%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 88.46 89.69 87.10 87.37 25,162 +0.00(+0.00%)
May 30, 2007 88.05 88.68 86.90 87.37 16,005 +0.00(+0.00%)
May 29, 2007 90.10 90.92 87.18 87.37 28,165 -0.41(-0.47%)
May 25, 2007 87.37 87.78 86.00 87.78 19,631 +0.96(+1.10%)
May 24, 2007 88.73 88.92 85.71 86.82 22,378 -0.55(-0.63%)
May 23, 2007 89.23 89.23 87.18 87.37 29,118 -0.96(-1.08%)
May 22, 2007 88.46 89.42 87.12 88.32 36,589 +1.23(+1.41%)
May 21, 2007 90.78 91.60 86.71 87.10 90,467 -1.09(-1.24%)
May 18, 2007 88.87 90.45 87.56 88.19 66,550 +0.14(+0.16%)
May 17, 2007 86.00 88.71 85.59 88.05 86,584 +3.69(+4.37%)
May 16, 2007 84.23 84.58 83.87 84.37 9,376 +0.82(+0.98%)
May 15, 2007 83.41 83.98 83.14 83.55 11,061 +0.38(+0.46%)
May 14, 2007 84.37 84.37 83.03 83.16 10,768 +0.16(+0.20%)
May 11, 2007 82.32 83.00 82.24 83.00 8,094 +0.41(+0.50%)
May 10, 2007 83.96 84.50 82.02 82.59 9,193 -0.68(-0.82%)
May 09, 2007 81.91 83.63 81.69 83.27 11,940 +1.37(+1.67%)
May 08, 2007 85.18 85.18 81.42 81.91 12,965 -1.83(-2.18%)
May 07, 2007 82.86 85.81 82.18 83.74 28,092 +1.56(+1.89%)
May 04, 2007 84.50 84.50 81.36 82.18 21,939 +0.41(+0.50%)
May 03, 2007 79.72 82.04 79.72 81.77 17,507 +2.73(+3.45%)
May 02, 2007 77.81 81.36 77.40 79.04 17,104 -0.14(-0.17%)
May 01, 2007 78.77 79.18 76.83 79.18 14,760 +0.63(+0.80%)
Apr 30, 2007 79.45 81.33 77.38 78.55 22,085 -0.41(-0.52%)
Apr 27, 2007 77.84 80.60 77.02 78.96 13,844 +0.79(+1.01%)
Apr 26, 2007 77.81 80.16 76.72 78.17 22,268 +1.61(+2.10%)
Apr 25, 2007 76.31 76.58 75.49 76.56 5,786 +0.52(+0.68%)
Apr 24, 2007 76.97 76.97 75.41 76.04 7,654 -0.25(-0.32%)
Apr 23, 2007 76.80 77.40 76.28 76.28 5,713 -0.49(-0.64%)
Apr 20, 2007 76.58 77.46 76.17 76.78 7,691 +0.87(+1.15%)
Apr 19, 2007 76.09 76.17 75.76 75.90 4,358 -0.19(-0.25%)
Apr 18, 2007 76.23 76.72 75.79 76.09 7,252 -0.14(-0.18%)
Apr 17, 2007 76.01 76.72 75.74 76.23 10,694 +0.14(+0.18%)
Apr 16, 2007 75.25 76.78 75.25 76.09 15,163 +0.52(+0.69%)
Apr 13, 2007 74.56 75.87 74.56 75.57 17,727 +1.15(+1.54%)
Apr 12, 2007 73.53 75.06 73.47 74.43 8,790 +0.93(+1.26%)
Apr 11, 2007 73.31 73.50 71.67 73.50 13,698 +0.22(+0.30%)
Apr 10, 2007 74.92 74.92 73.14 73.28 9,303 -1.61(-2.15%)
Apr 09, 2007 77.38 77.57 74.84 74.89 14,394 -2.16(-2.80%)
Apr 05, 2007 74.56 77.48 74.40 77.05 11,244 +2.62(+3.52%)
Apr 04, 2007 74.26 74.81 73.99 74.43 7,654 +0.16(+0.22%)
Apr 03, 2007 72.32 74.26 72.32 74.26 17,763 +1.83(+2.53%)
Apr 02, 2007 71.89 72.43 71.29 72.43 8,460 +0.55(+0.76%)
Mar 30, 2007 72.08 72.08 71.64 71.89 6,299 -0.05(-0.08%)
Mar 29, 2007 72.35 72.63 71.92 71.94 12,086 -0.35(-0.49%)
Mar 28, 2007 72.90 73.28 72.11 72.30 11,061 -0.05(-0.08%)
Mar 27, 2007 72.35 73.58 72.35 72.35 9,632 -0.03(-0.04%)
Mar 26, 2007 72.79 73.17 72.32 72.38 11,171 -0.05(-0.08%)
Mar 23, 2007 71.26 72.73 71.12 72.43 11,097 +1.04(+1.45%)
Mar 22, 2007 71.26 71.64 71.01 71.40 7,435 +0.25(+0.35%)
Mar 21, 2007 70.44 71.83 70.41 71.15 14,027 +0.76(+1.09%)
Mar 20, 2007 68.20 70.39 67.82 70.39 34,392 +2.13(+3.12%)
Mar 19, 2007 67.41 68.26 66.84 68.26 46,735 +1.53(+2.29%)
Mar 16, 2007 66.67 66.73 65.53 66.73 4,798 +0.25(+0.37%)
Mar 15, 2007 66.40 67.16 66.24 66.48 25,455 -0.03(-0.04%)
Mar 14, 2007 67.63 67.63 66.05 66.51 54,829 -0.96(-1.42%)
Mar 13, 2007 67.60 67.96 67.22 67.46 17,544 -0.14(-0.20%)
Mar 12, 2007 67.03 67.87 66.92 67.60 23,404 +0.76(+1.14%)
Mar 09, 2007 65.53 66.84 65.28 66.84 9,559 +1.06(+1.62%)
Mar 08, 2007 66.89 66.89 65.53 65.77 11,866 +0.14(+0.21%)
Mar 07, 2007 65.80 66.35 65.25 65.64 12,013 +0.27(+0.42%)
Mar 06, 2007 66.18 66.35 64.19 65.36 20,620 -0.30(-0.46%)
Mar 05, 2007 66.78 66.78 65.03 65.66 14,101 -1.12(-1.68%)
Mar 02, 2007 65.94 66.89 65.44 66.78 15,383 +0.85(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.